Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.301 | 4.306 | 4.262 | 4.267 | 1,689,596 | -0.02(-0.45%) |
Aug 30, 2016 | 4.301 | 4.306 | 4.272 | 4.286 | 1,091,798 | +0.00(+0.00%) |
Aug 29, 2016 | 4.286 | 4.301 | 4.282 | 4.286 | 1,020,189 | +0.01(+0.23%) |
Aug 26, 2016 | 4.286 | 4.306 | 4.262 | 4.277 | 1,685,497 | +0.00(+0.11%) |
Aug 25, 2016 | 4.277 | 4.286 | 4.272 | 4.272 | 1,809,288 | -0.01(-0.23%) |
Aug 24, 2016 | 4.296 | 4.300 | 4.267 | 4.282 | 1,292,089 | -0.01(-0.23%) |
Aug 23, 2016 | 4.315 | 4.325 | 4.282 | 4.291 | 2,708,720 | -0.02(-0.45%) |
Aug 22, 2016 | 4.311 | 4.311 | 4.291 | 4.311 | 1,271,977 | +0.01(+0.13%) |
Aug 19, 2016 | 4.296 | 4.308 | 4.286 | 4.305 | 1,280,408 | +0.00(+0.00%) |
Aug 18, 2016 | 4.286 | 4.310 | 4.276 | 4.305 | 1,051,339 | +0.02(+0.45%) |
Aug 17, 2016 | 4.272 | 4.286 | 4.249 | 4.286 | 1,219,821 | +0.01(+0.22%) |
Aug 16, 2016 | 4.243 | 4.276 | 4.238 | 4.276 | 1,705,939 | +0.02(+0.56%) |
Aug 15, 2016 | 4.257 | 4.262 | 4.248 | 4.252 | 1,469,459 | +0.01(+0.23%) |
Aug 12, 2016 | 4.257 | 4.267 | 4.233 | 4.243 | 1,255,456 | -0.00(-0.11%) |
Aug 11, 2016 | 4.248 | 4.262 | 4.243 | 4.248 | 1,205,849 | +0.00(+0.11%) |
Aug 10, 2016 | 4.257 | 4.262 | 4.238 | 4.243 | 1,357,281 | -0.02(-0.45%) |
Aug 09, 2016 | 4.252 | 4.267 | 4.233 | 4.262 | 1,292,839 | +0.01(+0.23%) |
Aug 08, 2016 | 4.243 | 4.252 | 4.214 | 4.252 | 1,543,741 | +0.01(+0.34%) |
Aug 05, 2016 | 4.224 | 4.252 | 4.218 | 4.238 | 1,957,993 | +0.02(+0.46%) |
Aug 04, 2016 | 4.224 | 4.228 | 4.202 | 4.219 | 1,295,731 | -0.00(-0.11%) |
Aug 03, 2016 | 4.166 | 4.224 | 4.156 | 4.224 | 1,977,925 | +0.07(+1.73%) |
Aug 02, 2016 | 4.219 | 4.228 | 4.147 | 4.152 | 2,472,041 | -0.06(-1.48%) |
Aug 01, 2016 | 4.228 | 4.248 | 4.209 | 4.214 | 1,288,124 | -0.01(-0.34%) |
Jul 29, 2016 | 4.228 | 4.233 | 4.204 | 4.228 | 1,806,724 | +0.01(+0.34%) |
Jul 28, 2016 | 4.185 | 4.214 | 4.185 | 4.214 | 1,022,953 | +0.02(+0.57%) |
Jul 27, 2016 | 4.204 | 4.214 | 4.183 | 4.190 | 889,025 | +0.01(+0.34%) |
Jul 26, 2016 | 4.176 | 4.209 | 4.176 | 4.176 | 1,537,313 | +0.00(+0.00%) |
Jul 25, 2016 | 4.195 | 4.204 | 4.161 | 4.176 | 1,129,880 | -0.01(-0.34%) |
Jul 22, 2016 | 4.190 | 4.195 | 4.161 | 4.190 | 1,231,789 | -0.00(-0.11%) |
Jul 21, 2016 | 4.243 | 4.245 | 4.195 | 4.195 | 1,399,868 | -0.04(-1.02%) |
Jul 20, 2016 | 4.238 | 4.248 | 4.228 | 4.238 | 1,096,919 | +0.02(+0.36%) |
Jul 19, 2016 | 4.213 | 4.223 | 4.194 | 4.223 | 1,443,489 | +0.00(+0.11%) |
Jul 18, 2016 | 4.199 | 4.228 | 4.185 | 4.218 | 1,614,964 | +0.02(+0.57%) |
Jul 15, 2016 | 4.194 | 4.204 | 4.180 | 4.194 | 1,212,478 | -0.00(-0.11%) |
Jul 14, 2016 | 4.199 | 4.209 | 4.185 | 4.199 | 1,712,458 | +0.01(+0.34%) |
Jul 13, 2016 | 4.180 | 4.194 | 4.175 | 4.185 | 1,090,339 | +0.00(+0.11%) |
Jul 12, 2016 | 4.180 | 4.194 | 4.171 | 4.180 | 1,409,653 | +0.03(+0.69%) |
Jul 11, 2016 | 4.175 | 4.180 | 4.147 | 4.152 | 1,335,244 | -0.00(-0.11%) |
Jul 08, 2016 | 4.161 | 4.118 | 4.118 | 4.156 | 1,554,372 | +0.04(+0.92%) |
Jul 07, 2016 | 4.114 | 4.133 | 4.099 | 4.118 | 1,400,376 | +0.01(+0.35%) |
Jul 06, 2016 | 4.037 | 4.104 | 4.018 | 4.104 | 1,830,008 | +0.06(+1.41%) |
Jul 05, 2016 | 4.071 | 4.071 | 4.028 | 4.047 | 1,614,327 | -0.04(-1.05%) |
Jul 01, 2016 | 4.090 | 4.090 | 4.090 | 4.090 | 1,754,783 | +0.02(+0.47%) |
Jun 30, 2016 | 4.071 | 4.094 | 4.056 | 4.071 | 3,326,715 | +0.02(+0.59%) |
Jun 29, 2016 | 4.018 | 4.056 | 3.995 | 4.047 | 1,873,027 | +0.06(+1.55%) |
Jun 28, 2016 | 3.933 | 3.990 | 3.909 | 3.985 | 2,528,713 | +0.12(+3.08%) |
Jun 27, 2016 | 3.971 | 3.989 | 3.857 | 3.866 | 4,742,915 | -0.18(-4.47%) |
Jun 24, 2016 | 3.976 | 4.085 | 3.976 | 4.047 | 3,443,593 | -0.11(-2.74%) |
Jun 23, 2016 | 4.161 | 4.166 | 4.147 | 4.161 | 1,394,517 | +0.04(+1.04%) |
Jun 22, 2016 | 4.123 | 4.142 | 4.118 | 4.118 | 1,066,683 | -0.01(-0.35%) |
Jun 21, 2016 | 4.128 | 4.137 | 4.118 | 4.133 | 1,303,296 | +0.00(+0.02%) |
Jun 20, 2016 | 4.170 | 4.184 | 4.113 | 4.132 | 1,891,066 | +0.00(+0.11%) |
Jun 17, 2016 | 4.104 | 4.127 | 4.094 | 4.127 | 1,285,925 | +0.03(+0.81%) |
Jun 16, 2016 | 4.075 | 4.104 | 4.057 | 4.094 | 1,501,344 | +0.00(+0.12%) |
Jun 15, 2016 | 4.090 | 4.113 | 4.085 | 4.090 | 1,370,742 | +0.00(+0.12%) |
Jun 14, 2016 | 4.099 | 4.117 | 4.066 | 4.085 | 1,692,317 | -0.01(-0.34%) |
Jun 13, 2016 | 4.146 | 4.151 | 4.099 | 4.099 | 1,784,019 | -0.08(-1.81%) |
Jun 10, 2016 | 4.217 | 4.221 | 4.170 | 4.174 | 1,798,900 | -0.06(-1.34%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.231 | 4.231 | 1,134,642 | -0.03(-0.66%) |
Jun 08, 2016 | 4.245 | 4.259 | 4.236 | 4.259 | 1,443,536 | +0.01(+0.22%) |
Jun 07, 2016 | 4.221 | 4.255 | 4.218 | 4.250 | 1,499,270 | +0.03(+0.67%) |
Jun 06, 2016 | 4.207 | 4.240 | 4.202 | 4.221 | 1,661,257 | +0.01(+0.22%) |
Jun 03, 2016 | 4.189 | 4.212 | 4.170 | 4.212 | 1,271,565 | +0.02(+0.45%) |
Jun 02, 2016 | 4.189 | 4.207 | 4.184 | 4.193 | 1,138,363 | +0.00(+0.00%) |